19.05
-0.15(-0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 339,898 |
| December 03, 2025 | 19.25 | 19.1 | 19.1 | 19.35 | 19.05 | 170,503 |
| December 02, 2025 | 19.25 | 19 | 19 | 19.35 | 19 | 315,175 |
| December 01, 2025 | 19.15 | 19.1 | 19.1 | 19.45 | 19.1 | 211,232 |
| November 28, 2025 | 19.15 | 19.25 | 19.25 | 19.3 | 19.1 | 185,280 |
| November 27, 2025 | 19.4 | 19.15 | 19.15 | 19.4 | 19.05 | 204,349 |
| November 26, 2025 | 18.9 | 19.25 | 19.25 | 19.35 | 18.9 | 303,411 |
| November 25, 2025 | 18.8 | 18.75 | 18.75 | 18.9 | 18.65 | 181,472 |
| November 24, 2025 | 18.65 | 18.55 | 18.55 | 19.05 | 18.5 | 284,865 |
| November 21, 2025 | 18.65 | 18.7 | 18.7 | 19.15 | 18.55 | 395,567 |
| November 20, 2025 | 19.1 | 19 | 19 | 19.5 | 18.75 | 529,820 |
| November 19, 2025 | 18.8 | 18.5 | 18.5 | 19 | 18.35 | 455,876 |
| November 18, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.7 | 619,099 |
| November 17, 2025 | 20 | 19.35 | 19.35 | 20.05 | 19.3 | 699,968 |
| November 14, 2025 | 19.85 | 19.95 | 19.95 | 20.1 | 19.7 | 516,601 |
| November 13, 2025 | 20.25 | 20.05 | 20.05 | 20.4 | 19.9 | 716,226 |
| November 12, 2025 | 19.95 | 20.25 | 20.25 | 20.4 | 19.95 | 909,622 |
| November 11, 2025 | 19.95 | 19.95 | 19.95 | 20.3 | 19.85 | 586,248 |
| November 10, 2025 | 20.1 | 19.65 | 19.65 | 20.1 | 19.4 | 1.1M |
| November 07, 2025 | 20.4 | 19.95 | 19.95 | 20.4 | 19.9 | 703,713 |
| November 06, 2025 | 20.75 | 20.45 | 20.45 | 20.85 | 20.35 | 656,953 |
| November 05, 2025 | 20.9 | 20.6 | 20.6 | 20.9 | 20.3 | 760,079 |
| November 04, 2025 | 21.7 | 20.9 | 20.9 | 21.9 | 20.85 | 1.22M |
| November 03, 2025 | 22.1 | 21.5 | 21.5 | 22.4 | 21.35 | 4.66M |
| October 31, 2025 | 20.7 | 22.25 | 22.25 | 22.6 | 20.65 | 6.53M |
| October 30, 2025 | 20.5 | 20.65 | 20.65 | 20.8 | 20.45 | 706,898 |
| October 29, 2025 | 20.8 | 20.35 | 20.35 | 20.85 | 20.35 | 836,456 |
| October 28, 2025 | 20.6 | 20.65 | 20.65 | 20.7 | 20.4 | 389,564 |
| October 27, 2025 | 21.3 | 20.6 | 20.6 | 21.4 | 20.5 | 934,745 |
| October 23, 2025 | 22 | 21.1 | 21.1 | 22 | 21.05 | 1.24M |
| October 22, 2025 | 21.4 | 21.65 | 21.65 | 21.7 | 21.25 | 1.39M |
| October 21, 2025 | 21.2 | 21.45 | 21.45 | 21.6 | 21.2 | 659,756 |
| October 20, 2025 | 21.4 | 21.15 | 21.15 | 21.4 | 20.95 | 646,032 |
| October 17, 2025 | 21.2 | 21.2 | 21.2 | 21.65 | 21.2 | 1.09M |
| October 16, 2025 | 21.35 | 21.45 | 21.45 | 21.6 | 21.3 | 1.07M |
| October 15, 2025 | 21.45 | 21.25 | 21.25 | 22 | 21.25 | 855,729 |
| October 14, 2025 | 21.8 | 21.4 | 21.4 | 22.25 | 21.35 | 1.16M |
| October 13, 2025 | 21.25 | 21.8 | 21.8 | 21.95 | 21.25 | 247,718 |
| October 09, 2025 | 22.6 | 22.3 | 22.3 | 23 | 22.25 | 985,082 |
| October 08, 2025 | 22.7 | 22.7 | 22.7 | 22.75 | 22.45 | 262,751 |
| October 07, 2025 | 22.25 | 22.65 | 22.65 | 22.7 | 22.2 | 474,508 |
| October 03, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 22.1 | 329,465 |
| October 02, 2025 | 22.9 | 22.4 | 22.4 | 22.9 | 22.4 | 361,506 |
| October 01, 2025 | 23.3 | 22.85 | 22.85 | 23.3 | 22.8 | 451,239 |
| September 30, 2025 | 22.8 | 23.05 | 23.05 | 23.05 | 22.4 | 282,011 |
| September 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 |
| September 26, 2025 | 23.25 | 22.55 | 22.55 | 23.25 | 22.5 | 617,398 |
| September 25, 2025 | 23.2 | 23.35 | 23.35 | 23.85 | 23.2 | 519,134 |
| September 24, 2025 | 23.25 | 23.25 | 23.25 | 23.75 | 23.25 | 269,857 |
| September 23, 2025 | 23.5 | 23.2 | 23.2 | 23.6 | 23 | 410,402 |
| September 22, 2025 | 23.65 | 23.4 | 23.4 | 23.65 | 23.3 | 373,826 |
| September 19, 2025 | 24.15 | 23.45 | 23.45 | 24.2 | 23.4 | 555,122 |
| September 18, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.8 | 287,236 |
| September 17, 2025 | 24.05 | 23.65 | 23.65 | 24.3 | 23.6 | 314,593 |
| September 16, 2025 | 24 | 23.6 | 23.6 | 24 | 23.5 | 326,778 |
| September 15, 2025 | 24.35 | 23.75 | 23.75 | 24.55 | 23.5 | 706,220 |
| September 12, 2025 | 24.5 | 24.35 | 24.35 | 24.55 | 24.3 | 388,433 |
| September 11, 2025 | 25.1 | 24.5 | 24.5 | 25.15 | 24.3 | 1.23M |
| September 10, 2025 | 25.55 | 25.25 | 25.25 | 25.6 | 25.25 | 424,843 |
| September 09, 2025 | 25.2 | 25.4 | 25.4 | 25.5 | 25.05 | 452,327 |